Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
309.10+9.77 (+3.26%)
At close: 04:00PM EDT
310.50 +1.40 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003250002022-05-27 4:12PM EDT2022-05-310.010.000.010.00-1144,19221.49%
QQQ220601C003250002022-05-27 3:58PM EDT2022-06-010.070.060.08+0.05+250.00%4585024.61%
QQQ220603C003250002022-05-27 4:14PM EDT2022-06-030.380.360.39+0.22+137.50%1,2252,48027.49%
QQQ220610C003250002022-05-27 4:14PM EDT2022-06-101.521.501.53+0.86+130.30%8296,02927.97%
QQQ220615C003250002022-05-27 3:53PM EDT2022-06-152.022.392.44+0.93+85.32%18536528.49%
QQQ220617C003250002022-05-27 4:14PM EDT2022-06-172.852.842.88+1.58+124.41%11,38778,69729.02%
QQQ220621C003250002022-05-27 4:08PM EDT2022-06-213.003.013.07+1.43+91.08%5575727.25%
QQQ220622C003250002022-05-27 3:41PM EDT2022-06-222.813.193.25+1.34+91.16%17127327.41%
QQQ220624C003250002022-05-27 3:57PM EDT2022-06-243.403.583.64+1.55+83.78%871,47527.80%
QQQ220627C003250002022-05-27 3:48PM EDT2022-06-273.383.803.87+1.38+69.00%4842527.16%
QQQ220630C003250002022-05-27 3:53PM EDT2022-06-303.854.344.42+1.54+66.67%2525,32027.65%
QQQ220701C003250002022-05-27 3:56PM EDT2022-07-014.414.554.63+1.97+80.74%17231627.89%
QQQ220715C003250002022-05-27 4:10PM EDT2022-07-156.266.196.26+2.72+76.84%81736,07127.60%
QQQ220819C003250002022-05-27 3:58PM EDT2022-08-1910.0210.2010.38+3.37+50.68%1382,66528.49%
QQQ220916C003250002022-05-27 3:59PM EDT2022-09-1612.7012.8313.02+3.36+35.97%2721,05228.66%
QQQ220930C003250002022-05-27 4:03PM EDT2022-09-3013.7513.8314.09+6.84+98.99%292,29728.53%
QQQ221216C003250002022-05-27 3:32PM EDT2022-12-1619.3919.8620.05+3.93+25.42%307,89929.03%
QQQ221230C003250002022-05-27 1:37PM EDT2022-12-3019.0220.2020.56+2.85+17.63%1237728.62%
QQQ230120C003250002022-05-27 1:45PM EDT2023-01-2019.9021.3821.78+2.86+16.78%144,02228.55%
QQQ230317C003250002022-05-27 3:01PM EDT2023-03-1724.0924.6125.30+3.83+18.90%314128.88%
QQQ230331C003250002022-05-27 3:33PM EDT2023-03-3125.0025.1125.83+7.50+42.86%24628.68%
QQQ230616C003250002022-05-20 2:31PM EDT2023-06-1618.0329.2329.880.00-11,48328.85%
QQQ231215C003250002022-05-27 10:30AM EDT2023-12-1535.5037.1337.97+9.59+37.01%416429.02%
QQQ240119C003250002022-05-27 3:43PM EDT2024-01-1938.0038.2739.15+4.65+13.94%756828.91%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003250002022-05-27 12:22PM EDT2022-05-3118.4015.3815.62-5.87-24.19%1541940.00%
QQQ220601P003250002022-05-27 3:09PM EDT2022-06-0116.7815.3815.67-11.30-40.24%42150.00%
QQQ220603P003250002022-05-27 3:26PM EDT2022-06-0316.6315.6715.94-8.79-34.58%2739718.16%
QQQ220610P003250002022-05-27 4:10PM EDT2022-06-1016.8316.8117.03-9.21-35.37%614625.21%
QQQ220615P003250002022-05-27 3:51PM EDT2022-06-1519.0617.4917.98-18.21-48.86%57126.70%
QQQ220617P003250002022-05-27 4:11PM EDT2022-06-1718.2218.1018.31-8.66-32.22%41961,73126.89%
QQQ220621P003250002022-05-27 10:20AM EDT2022-06-2121.3218.6718.99-19.42-47.67%1527.34%
QQQ220624P003250002022-05-25 2:26PM EDT2022-06-2435.5219.2419.510.00-11527.70%
QQQ220630P003250002022-05-27 10:36AM EDT2022-06-3022.0019.9720.27-5.61-20.32%12,40927.50%
QQQ220701P003250002022-05-25 11:13AM EDT2022-07-0136.6720.1820.470.00-1727.72%
QQQ220715P003250002022-05-27 3:49PM EDT2022-07-1522.2021.7021.99-7.41-25.03%604,33127.19%
QQQ220819P003250002022-05-27 3:37PM EDT2022-08-1926.2625.2825.59-5.60-17.58%124,43927.27%
QQQ220916P003250002022-05-27 3:58PM EDT2022-09-1627.9027.4927.75-5.55-16.59%3067,83926.90%
QQQ220930P003250002022-05-27 2:29PM EDT2022-09-3030.0528.6328.94-4.35-12.65%52,60127.05%
QQQ221216P003250002022-05-27 3:57PM EDT2022-12-1633.7133.3133.57-5.22-13.41%24,62126.43%
QQQ221230P003250002022-05-26 2:32PM EDT2022-12-3039.1533.6734.090.00-169126.12%
QQQ230120P003250002022-05-27 3:48PM EDT2023-01-2035.5734.4634.90-4.43-11.08%235,22225.76%
QQQ230317P003250002022-05-24 12:07PM EDT2023-03-1750.5236.4937.200.00-219325.27%
QQQ230331P003250002022-05-24 10:50AM EDT2023-03-3152.9036.9537.680.00-1017025.11%
QQQ230616P003250002022-05-19 9:47AM EDT2023-06-1641.0539.3940.06-10.91-21.00%12,41424.34%
QQQ231215P003250002022-05-27 1:18PM EDT2023-12-1545.3043.7144.55-9.27-16.99%13,05722.99%
QQQ240119P003250002022-05-27 9:30AM EDT2024-01-1945.9044.3745.25-4.60-9.11%484222.75%